Jones Lang Lasalle Inc (NY: JLL )

270.96 -4.29 (-1.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 68.75 69.48 68.16 69.28 353,669 +0.98(+1.43%)
Aug 30, 2012 68.46 68.88 68.03 68.30 250,252 -0.84(-1.21%)
Aug 29, 2012 68.23 69.38 67.75 69.14 316,993 +0.67(+0.98%)
Aug 27, 2012 68.80 68.94 67.86 68.47 258,360 -0.21(-0.31%)
Aug 24, 2012 68.40 69.01 68.01 68.68 262,343 -0.06(-0.08%)
Aug 23, 2012 68.30 69.09 68.02 68.73 437,128 +0.06(+0.08%)
Aug 22, 2012 67.84 68.78 67.26 68.68 434,107 +0.73(+1.07%)
Aug 21, 2012 67.87 69.20 67.47 67.95 510,900 +0.12(+0.17%)
Aug 20, 2012 68.64 68.97 67.49 67.83 363,010 -1.15(-1.67%)
Aug 17, 2012 68.39 69.16 68.24 68.98 235,148 +0.71(+1.04%)
Aug 16, 2012 68.25 68.65 67.31 68.27 254,075 +0.21(+0.31%)
Aug 15, 2012 66.89 68.28 66.89 68.06 187,341 +0.97(+1.45%)
Aug 14, 2012 68.09 68.09 66.81 67.09 422,133 -0.61(-0.89%)
Aug 13, 2012 67.07 67.77 67.07 67.70 502,460 +0.25(+0.37%)
Aug 10, 2012 67.14 67.67 66.81 67.45 348,832 -0.09(-0.13%)
Aug 09, 2012 67.41 67.69 66.83 67.53 514,239 +0.21(+0.31%)
Aug 08, 2012 65.34 67.56 64.18 67.32 525,772 +1.34(+2.04%)
Aug 07, 2012 64.88 66.42 64.88 65.98 338,961 +1.18(+1.82%)
Aug 06, 2012 64.83 65.73 64.52 64.80 270,776 +0.18(+0.28%)
Aug 03, 2012 63.57 65.64 63.41 64.61 375,924 +2.50(+4.02%)
Aug 02, 2012 62.05 62.77 61.13 62.12 647,774 -0.26(-0.42%)
Aug 01, 2012 62.83 64.28 58.97 62.38 1,479,598 -1.68(-2.62%)
Jul 31, 2012 63.92 64.46 63.41 64.06 507,692 -0.14(-0.22%)
Jul 30, 2012 65.07 65.29 63.76 64.20 394,159 -0.88(-1.36%)
Jul 27, 2012 64.00 65.63 63.53 65.08 550,977 +1.66(+2.62%)
Jul 26, 2012 63.87 64.24 62.96 63.42 310,221 +0.93(+1.49%)
Jul 25, 2012 62.85 63.38 61.63 62.49 383,560 -0.14(-0.23%)
Jul 24, 2012 64.88 64.88 61.91 62.63 652,179 -2.18(-3.36%)
Jul 23, 2012 65.65 65.67 63.59 64.82 502,201 -2.55(-3.78%)
Jul 20, 2012 69.03 69.03 67.29 67.36 208,895 -2.23(-3.20%)
Jul 19, 2012 67.90 69.97 67.71 69.59 253,418 +1.59(+2.34%)
Jul 18, 2012 67.47 68.20 67.35 67.99 579,127 +0.22(+0.33%)
Jul 17, 2012 67.16 67.80 65.88 67.77 199,708 +0.88(+1.32%)
Jul 16, 2012 67.33 67.41 66.27 66.89 172,894 -0.84(-1.23%)
Jul 13, 2012 66.41 67.73 66.36 67.73 546,154 +1.39(+2.10%)
Jul 12, 2012 65.64 66.68 64.72 66.33 265,854 -0.04(-0.06%)
Jul 11, 2012 66.74 67.58 66.08 66.37 222,654 -0.41(-0.62%)
Jul 10, 2012 67.38 68.54 66.41 66.78 772,968 +0.18(+0.27%)
Jul 09, 2012 66.35 66.69 65.31 66.60 331,387 +0.15(+0.23%)
Jul 06, 2012 67.07 67.09 66.15 66.45 242,731 -1.66(-2.44%)
Jul 05, 2012 68.50 68.96 67.50 68.11 236,885 -0.68(-0.99%)
Jul 03, 2012 67.16 69.45 67.13 68.79 178,102 +1.73(+2.58%)
Jul 02, 2012 67.59 68.16 66.20 67.06 247,646 -0.53(-0.78%)
Jun 29, 2012 67.30 68.47 67.04 67.59 438,499 +1.87(+2.85%)
Jun 28, 2012 64.70 65.76 63.37 65.72 335,445 +0.37(+0.57%)
Jun 27, 2012 65.23 65.52 64.50 65.34 503,814 +0.37(+0.58%)
Jun 26, 2012 64.87 65.28 64.34 64.97 486,432 +0.17(+0.27%)
Jun 25, 2012 65.74 65.76 64.28 64.80 254,272 -2.27(-3.38%)
Jun 22, 2012 67.44 67.87 66.33 67.06 763,606 -0.05(-0.07%)
Jun 21, 2012 70.44 70.79 66.90 67.11 375,973 -3.44(-4.87%)
Jun 20, 2012 70.10 71.02 69.22 70.55 285,959 +0.24(+0.34%)
Jun 19, 2012 69.04 70.63 68.80 70.31 404,719 +1.67(+2.43%)
Jun 18, 2012 67.41 68.73 66.89 68.64 211,691 +0.77(+1.13%)
Jun 15, 2012 67.10 67.99 66.56 67.87 552,231 +1.19(+1.79%)
Jun 14, 2012 66.08 67.23 65.94 66.68 468,076 +0.89(+1.36%)
Jun 13, 2012 67.39 67.78 65.49 65.79 286,532 -1.89(-2.80%)
Jun 12, 2012 66.34 67.75 65.98 67.68 274,274 +1.82(+2.76%)
Jun 11, 2012 68.69 68.69 65.80 65.86 191,626 -1.98(-2.92%)
Jun 08, 2012 67.19 67.85 66.32 67.84 211,420 +0.43(+0.64%)
Jun 07, 2012 68.04 68.75 66.84 67.41 251,254 -0.06(-0.09%)
Jun 06, 2012 66.11 67.90 66.05 67.47 352,996 +2.12(+3.25%)
Jun 05, 2012 63.73 65.41 63.18 65.34 554,623 +1.41(+2.21%)
Jun 04, 2012 66.58 67.02 63.54 63.93 523,520 -2.23(-3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.